UIJ154 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 17.80 | -0.38 | -2.09% | 18.10 | 18.11 | 17.80 | 0 |
Jul 18 2024 | 18.18 | 0.16 | 0.89% | 18.03 | 18.39 | 18.01 | 0 |
Jul 17 2024 | 18.02 | -0.01 | -0.06% | 18.06 | 18.09 | 17.79 | 0 |
Jul 16 2024 | 18.03 | 0.00 | 0.00% | 17.89 | 18.05 | 17.65 | 0 |
Jul 15 2024 | 18.03 | -0.23 | -1.26% | 18.09 | 18.20 | 17.98 | 0 |
Jul 12 2024 | 18.26 | 0.27 | 1.50% | 18.05 | 18.27 | 18.03 | 0 |
Jul 11 2024 | 17.99 | 0.04 | 0.22% | 18.08 | 18.08 | 17.89 | 0 |
Jul 10 2024 | 17.95 | 0.50 | 2.87% | 17.50 | 17.95 | 17.50 | 0 |
Jul 09 2024 | 17.45 | -0.26 | -1.47% | 17.69 | 17.79 | 17.45 | 0 |
Jul 08 2024 | 17.71 | 0.08 | 0.45% | 17.52 | 18.10 | 17.49 | 0 |
Jul 05 2024 | 17.63 | -0.14 | -0.79% | 17.79 | 18.01 | 17.50 | 2,918 |
Jul 04 2024 | 17.77 | 0.24 | 1.37% | 17.61 | 17.77 | 17.56 | 1,484 |
Jul 03 2024 | 17.53 | 0.40 | 2.34% | 17.41 | 17.62 | 17.28 | 1,484 |
Jul 02 2024 | 17.13 | -0.28 | -1.61% | 17.35 | 17.35 | 16.94 | 2,946 |
Jul 01 2024 | 17.41 | 0.62 | 3.69% | 17.36 | 17.51 | 17.21 | 65 |
Jun 28 2024 | 16.79 | -0.12 | -0.71% | 16.95 | 17.06 | 16.74 | 35 |
Jun 27 2024 | 16.91 | -0.37 | -2.14% | 17.30 | 17.35 | 16.87 | 0 |
Jun 26 2024 | 17.28 | -0.13 | -0.75% | 17.56 | 17.58 | 17.10 | 0 |
Jun 25 2024 | 17.41 | -0.17 | -0.97% | 17.53 | 17.56 | 17.36 | 0 |
Jun 24 2024 | 17.58 | 0.59 | 3.47% | 17.12 | 17.58 | 17.11 | 0 |
Jun 21 2024 | 16.99 | -0.35 | -2.02% | 17.35 | 17.39 | 16.78 | 0 |
Jun 20 2024 | 17.34 | 0.43 | 2.54% | 16.93 | 17.37 | 16.87 | 87,232 |
Jun 19 2024 | 16.91 | -0.07 | -0.41% | 17.00 | 17.16 | 16.89 | 12,000 |
Jun 18 2024 | 16.98 | 0.39 | 2.35% | 16.80 | 17.01 | 16.78 | 0 |
Jun 17 2024 | 16.59 | 0.25 | 1.53% | 16.42 | 16.76 | 16.27 | 0 |
Jun 14 2024 | 16.34 | -0.94 | -5.44% | 17.36 | 17.36 | 16.17 | 0 |
Jun 13 2024 | 17.28 | -0.78 | -4.32% | 17.93 | 18.02 | 17.24 | 0 |
Jun 12 2024 | 18.06 | 0.47 | 2.67% | 17.68 | 18.07 | 17.68 | 2,948 |
Jun 11 2024 | 17.59 | -0.60 | -3.30% | 18.29 | 18.33 | 17.44 | 2,890 |
Jun 10 2024 | 18.19 | -0.19 | -1.03% | 18.25 | 18.25 | 17.95 | 0 |
Jun 07 2024 | 18.38 | -0.17 | -0.92% | 18.50 | 18.62 | 18.20 | 0 |
Jun 06 2024 | 18.55 | 0.33 | 1.81% | 18.33 | 18.56 | 18.25 | 0 |
Jun 05 2024 | 18.22 | 0.19 | 1.05% | 18.15 | 18.45 | 18.13 | 0 |
Jun 04 2024 | 18.03 | -0.39 | -2.12% | 18.34 | 18.35 | 17.88 | 2,876 |
Jun 03 2024 | 18.42 | 0.22 | 1.21% | 18.53 | 18.56 | 18.36 | 0 |
May 31 2024 | 18.20 | 0.01 | 0.05% | 18.26 | 18.29 | 18.09 | 0 |
May 30 2024 | 18.19 | 0.28 | 1.56% | 17.76 | 18.20 | 17.76 | 0 |
May 29 2024 | 17.91 | -0.51 | -2.77% | 18.27 | 18.37 | 17.84 | 0 |
May 28 2024 | 18.42 | -0.07 | -0.38% | 18.53 | 18.62 | 18.29 | 0 |
May 27 2024 | 18.49 | 0.24 | 1.32% | 18.21 | 18.49 | 18.20 | 0 |
May 24 2024 | 18.25 | 0.02 | 0.11% | 18.03 | 18.27 | 17.88 | 0 |
May 23 2024 | 18.23 | 0.00 | 0.00% | 18.24 | 18.40 | 18.14 | 0 |
May 22 2024 | 18.23 | -0.14 | -0.76% | 18.39 | 18.39 | 18.17 | 0 |
May 21 2024 | 18.37 | -0.23 | -1.24% | 18.54 | 18.54 | 18.14 | 0 |
May 20 2024 | 18.60 | -0.16 | -0.85% | 18.82 | 18.87 | 18.59 | 0 |
May 17 2024 | 18.76 | 0.01 | 0.05% | 18.69 | 18.81 | 18.69 | 0 |
May 16 2024 | 18.75 | 0.03 | 0.16% | 18.81 | 18.82 | 18.68 | 0 |
May 15 2024 | 18.72 | 0.19 | 1.03% | 18.62 | 18.73 | 18.55 | 0 |
May 14 2024 | 18.53 | 0.34 | 1.87% | 18.15 | 18.56 | 18.15 | 0 |
May 13 2024 | 18.19 | 0.18 | 1.00% | 18.10 | 18.21 | 18.02 | 0 |
May 10 2024 | 18.01 | 0.29 | 1.64% | 17.78 | 18.12 | 17.78 | 0 |
May 09 2024 | 17.72 | 0.18 | 1.03% | 17.54 | 17.72 | 17.44 | 0 |
May 08 2024 | 17.54 | -0.10 | -0.57% | 17.59 | 17.67 | 17.38 | 0 |
May 07 2024 | 17.64 | 0.26 | 1.50% | 17.49 | 17.79 | 17.49 | 0 |
May 06 2024 | 17.38 | 0.34 | 2.00% | 17.13 | 17.46 | 17.11 | 0 |
May 03 2024 | 17.04 | -0.15 | -0.87% | 17.23 | 17.30 | 16.97 | 0 |
May 02 2024 | 17.19 | -0.01 | -0.06% | 17.24 | 17.40 | 17.13 | 0 |
Apr 30 2024 | 17.20 | -0.53 | -2.99% | 17.76 | 17.78 | 17.17 | 0 |
Apr 29 2024 | 17.73 | 0.04 | 0.23% | 17.84 | 17.86 | 17.63 | 0 |
Apr 26 2024 | 17.69 | 0.28 | 1.61% | 17.61 | 17.79 | 17.50 | 0 |
Apr 25 2024 | 17.41 | -0.29 | -1.64% | 17.63 | 17.75 | 17.18 | 0 |
Apr 24 2024 | 17.70 | -0.12 | -0.67% | 18.07 | 18.07 | 17.66 | 0 |
Apr 23 2024 | 17.82 | 0.65 | 3.79% | 17.31 | 17.83 | 17.28 | 0 |